Pace (Pakistan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.29	10.90	10.05	10.54	10.54	3.54%	9,069,968
Mar 18, 2026	9.26	10.18	9.25	10.18	10.18	10.89%	11,199,338
Mar 17, 2026	9.02	9.30	9.00	9.18	9.18	0.99%	301,929
Mar 16, 2026	9.40	9.73	9.00	9.09	9.09	-3.30%	730,750
Mar 13, 2026	9.45	9.47	9.03	9.40	9.40	0.43%	799,208
Mar 12, 2026	9.40	9.69	9.03	9.36	9.36	0.65%	1,163,880
Mar 11, 2026	9.30	9.57	8.70	9.30	9.30	2.20%	2,160,891
Mar 10, 2026	8.64	9.28	8.50	9.10	9.10	9.90%	1,709,353
Mar 9, 2026	8.28	9.00	8.24	8.28	8.28	-10.39%	1,654,041
Mar 6, 2026	9.65	9.65	9.16	9.24	9.24	-3.25%	1,311,732
Mar 5, 2026	8.75	9.65	8.75	9.55	9.55	9.52%	3,921,710
Mar 4, 2026	9.40	9.50	8.68	8.72	8.72	-6.84%	4,168,564
Mar 3, 2026	9.50	10.10	9.14	9.36	9.36	-7.87%	3,497,160
Mar 2, 2026	10.16	10.25	10.16	10.16	10.16	-10.01%	827,348
Feb 27, 2026	11.00	11.70	10.64	11.29	11.29	1.53%	5,804,710
Feb 26, 2026	10.30	11.17	9.84	11.12	11.12	9.56%	9,162,543
Feb 25, 2026	10.15	10.83	9.56	10.15	10.15	2.01%	6,006,670
Feb 24, 2026	10.00	10.50	9.72	9.95	9.95	-4.97%	4,392,259
Feb 23, 2026	11.49	11.75	10.39	10.47	10.47	-9.27%	3,691,753
Feb 20, 2026	12.25	12.47	10.90	11.54	11.54	-4.39%	5,303,444
Feb 19, 2026	13.50	13.51	12.00	12.07	12.07	-9.45%	4,842,416
Feb 18, 2026	13.00	13.55	12.31	13.33	13.33	3.65%	5,528,089
Feb 17, 2026	14.20	14.27	12.60	12.86	12.86	-8.14%	7,110,370
Feb 16, 2026	15.00	15.00	13.85	14.00	14.00	-6.98%	3,989,297
Feb 13, 2026	15.44	15.44	14.51	15.05	15.05	0.94%	1,938,125
Feb 12, 2026	15.50	15.50	14.30	14.91	14.91	-2.49%	5,656,606
Feb 11, 2026	15.65	15.80	15.20	15.29	15.29	-1.61%	4,608,278
Feb 10, 2026	16.95	16.95	15.29	15.54	15.54	-8.53%	39,397,200
Feb 9, 2026	17.00	17.20	16.20	16.99	16.99	-0.41%	2,972,442
Feb 6, 2026	17.20	17.57	16.95	17.06	17.06	-0.23%	7,387,767
Feb 4, 2026	16.50	17.45	16.24	17.10	17.10	3.64%	12,247,780
Feb 3, 2026	15.90	16.61	15.90	16.50	16.50	3.90%	4,623,372
Feb 2, 2026	16.40	16.48	15.81	15.88	15.88	-3.76%	3,636,896
Jan 30, 2026	16.80	17.49	16.35	16.50	16.50	-1.49%	15,848,640
Jan 29, 2026	15.73	16.94	15.50	16.75	16.75	6.48%	19,124,870
Jan 28, 2026	15.15	16.48	15.15	15.73	15.73	2.68%	19,504,530
Jan 27, 2026	15.00	15.57	14.56	15.32	15.32	2.27%	8,466,184
Jan 26, 2026	15.70	15.80	14.85	14.98	14.98	-4.53%	10,891,350
Jan 23, 2026	16.19	16.19	15.60	15.69	15.69	-2.79%	8,369,893
Jan 22, 2026	15.75	16.92	15.60	16.14	16.14	3.46%	23,942,500
Jan 21, 2026	15.90	16.00	15.50	15.60	15.60	-1.83%	2,765,217
Jan 20, 2026	16.00	16.15	15.70	15.89	15.89	1.02%	3,325,161
Jan 19, 2026	15.51	16.50	15.45	15.73	15.73	-0.88%	12,083,550
Jan 16, 2026	16.00	16.70	15.75	15.87	15.87	-0.38%	9,539,302
Jan 15, 2026	16.43	16.65	15.70	15.93	15.93	-3.10%	15,089,570
Jan 14, 2026	18.08	18.30	16.43	16.44	16.44	-9.97%	45,362,650
Jan 13, 2026	18.97	19.50	18.15	18.26	18.26	-3.69%	5,926,309
Jan 12, 2026	20.00	20.73	18.81	18.96	18.96	-3.85%	19,655,620
Jan 9, 2026	17.85	19.72	17.85	19.72	19.72	9.98%	17,811,230
Jan 8, 2026	18.45	18.50	17.87	17.93	17.93	-2.77%	3,318,759